Dark

NBIS20271217P100
NBIS Dec 17 2027 100.00 Put (NBIS271217P00100000)
option OPRA

EOD

Jul 14, 2026

31.62-1.953%(-0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	31.6200	31.6200	31.6200	31.6200	-1.953%	1	3,318	0.000%
2026-07-07	32.2500	32.2500	32.2500	32.2500	+4.369%	1	3,317	-1.953%
2026-07-06	30.9000	30.9000	30.9000	30.9000	+5.031%	2	3,316	+2.330%
2026-07-02	29.4200	29.4200	29.4200	29.4200	+0.581%	5	3,321	+7.478%
2026-07-01	28.7500	29.2500	27.0000	29.2500	+12.284%	10	3,321	+8.103%
2026-06-30	26.0500	26.0500	26.0500	26.0500	-2.068%	1	3,314	+21.382%
2026-06-25	26.5300	26.6000	26.4900	26.6000	+5.765%	6	3,315	+18.872%
2026-06-22	25.1500	25.1500	25.1500	25.1500	+1.411%	10	3,319	+25.726%
2026-06-18	24.8000	24.8000	24.8000	24.8000	+2.268%	100	2,867	+27.500%
2026-06-17	25.2300	25.2300	24.1300	24.2500	-3.463%	354	2,867	+30.392%
2026-06-16	25.1200	25.1200	25.1200	25.1200	-0.711%	1	2,867	+25.876%
2026-06-15	25.7500	25.7500	25.3000	25.3000	-9.156%	27	2,853	+24.980%
2026-06-11	27.8500	28.0000	27.2100	27.8500	+0.796%	121	2,853	+13.537%
2026-06-10	27.4000	28.0000	27.2500	27.6300	+5.458%	76	2,745	+14.441%
2026-06-09	26.2000	26.2000	26.1500	26.2000	-0.758%	202	2,745	+20.687%
2026-06-08	26.4000	26.4000	26.4000	26.4000	+1.538%	1	2,545	+19.773%
2026-06-05	26.5000	26.5000	26.0000	26.0000	+13.043%	3	2,544	+21.615%
2026-06-01	22.7500	23.0000	22.7500	23.0000	-4.959%	7	2,541	+37.478%
2026-05-29	24.2500	24.2500	24.2000	24.2000	+1.895%	50	2,536	+30.661%
2026-05-28	24.2300	25.0000	23.7500	23.7500	-4.618%	18	2,486	+33.137%
2026-05-26	24.9000	24.9000	24.8500	24.9000	+0.322%	198	2,504	+26.988%
2026-05-21	25.2500	25.2500	24.8200	24.8200	-10.397%	5	2,308	+27.397%
2026-05-20	27.7000	27.7500	27.7000	27.7000	+4.096%	200	2,308	+14.152%
2026-05-18	26.0000	26.6100	25.6200	26.6100	+17.587%	509	2,108	+18.828%
2026-05-15	22.6500	25.0000	22.6300	22.6300	-3.456%	13	2,108	+39.726%
2026-05-14	24.0200	24.8000	23.0800	23.4400	-4.327%	360	1,595	+34.898%
2026-05-13	24.6500	24.8500	24.5000	24.5000	-10.092%	3	1,298	+29.061%
2026-05-11	27.8000	27.8000	27.2500	27.2500	+8.869%	180	1,298	+16.037%
2026-05-06	26.2500	26.3500	25.0300	25.0300	-6.325%	278	1,418	+26.328%
2026-05-05	26.7200	26.7200	26.7200	26.7200	+0.830%	1	1,167	+18.338%
2026-05-04	26.6000	26.7000	26.4500	26.5000	-8.304%	50	1,166	+19.321%
2026-05-01	29.0500	29.0500	28.6000	28.9000	-5.401%	256	1,028	+9.412%
2026-04-30	30.5500	30.5500	30.5500	30.5500	-1.165%	21	1,028	+3.502%
2026-04-29	30.8000	31.2000	30.7200	30.9100	-1.025%	71	1,007	+2.297%
2026-04-28	30.5200	31.2300	30.5200	31.2300	+8.438%	152	999	+1.249%
2026-04-27	30.0500	30.0500	28.8000	28.8000	+3.485%	41	849	+9.792%
2026-04-24	28.2000	28.2000	27.8300	27.8300	+4.979%	2	830	+13.618%
2026-04-20	26.5100	26.5100	26.5100	26.5100	-0.338%	1	830	+19.276%
2026-04-17	26.4500	27.1000	26.4500	26.6000	+1.141%	12	829	+18.872%
2026-04-16	26.5000	26.5000	25.6600	26.3000	-2.629%	517	837	+20.228%
2026-04-15	27.5000	27.5000	27.0000	27.0100	+0.223%	62	357	+17.068%
2026-04-14	26.5000	26.9500	26.5000	26.9500	-2.883%	17	417	+17.328%
2026-04-13	29.4000	29.4000	27.7500	27.7500	-4.475%	26	417	+13.946%
2026-04-10	31.0000	31.0000	29.0000	29.0500	-8.562%	122	410	+8.847%
2026-04-09	32.7500	32.7500	31.7700	31.7700	-5.164%	123	312	-0.472%
2026-04-08	33.5500	33.5500	33.4000	33.5000	-8.219%	71	193	-5.612%
2026-04-06	36.9500	36.9500	36.5000	36.5000	-4.575%	26	124	-13.370%
2026-04-02	38.1500	38.2500	38.1500	38.2500	+0.658%	6	114	-17.333%
2026-04-01	38.0000	38.0000	38.0000	38.0000	-2.564%	3	114	-16.789%
2026-03-31	39.1500	39.1500	39.0000	39.0000	-8.686%	4	111	-18.923%
2026-03-30	42.7100	42.7100	42.7100	42.7100	+8.127%	1	107	-25.966%
2026-03-27	39.5000	39.5000	39.5000	39.5000	+9.722%	2	106	-19.949%
2026-03-23	36.0000	36.0000	36.0000	36.0000	-1.827%	2	108	-12.167%
2026-03-18	36.6000	36.8600	36.6000	36.6700	-1.026%	52	107	-13.771%
2026-03-17	36.1000	37.2000	36.0000	37.0500	+8.017%	47	107	-14.656%
2026-03-16	33.5600	34.3000	33.5600	34.3000	-11.825%	12	112	-7.813%
2026-03-12	38.9000	38.9000	38.9000	38.9000	+0.206%	11	102	-18.715%
2026-03-11	39.2500	39.2500	38.8200	38.8200	-11.471%	7	102	-18.547%
2026-03-09	43.8500	43.8500	43.8500	43.8500	+4.157%	1	102	-27.891%
2026-03-04	42.1000	42.1000	42.1000	42.1000	-5.393%	1	103	-24.893%
2026-03-03	44.5000	44.5500	44.5000	44.5000	+10.094%	119	102	-28.944%
2026-02-25	40.4200	40.4200	40.4200	40.4200	-3.762%	1	54	-21.771%
2026-02-23	42.0000	42.0000	42.0000	42.0000	+0.454%	10	54	-24.714%
2026-02-20	41.8000	41.8100	41.8000	41.8100	+0.360%	2	54	-24.372%
2026-02-18	41.6600	41.6600	41.6600	41.6600	-8.440%	1	54	-24.100%
2026-02-12	45.5000	45.5000	45.5000	45.5000	-5.797%	1	53	-30.505%
2026-02-04	48.3000	48.3000	48.3000	48.3000	+2.766%	1	52	-34.534%
2026-01-30	44.7700	47.0000	44.7700	47.0000	+9.430%	23	53	-32.723%
2026-01-28	42.9500	42.9500	42.9500	42.9500	-0.968%	1	75	-26.380%
2026-01-21	43.3700	43.3700	43.3700	43.3700	+3.262%	1	76	-27.092%
2026-01-20	42.0000	42.0000	42.0000	42.0000	+2.439%	1	75	-24.714%
2026-01-16	41.4700	41.4700	41.0000	41.0000	0.000%	4	76	-22.878%
2026-01-14	41.0000	41.0000	41.0000	41.0000	-2.959%	1	76	-22.878%
2026-01-12	42.2500	42.2500	42.2500	42.2500	-0.095%	1	75	-25.160%
2026-01-09	42.2900	42.2900	42.2900	42.2900	-0.142%	5	74	-25.231%
2026-01-08	42.9000	42.9000	42.3400	42.3500	-4.077%	13	69	-25.336%
2026-01-06	44.3600	44.3600	44.1500	44.1500	-10.718%	36	66	-28.381%
2025-12-16	49.8500	49.8500	49.4500	49.4500	+1.749%	3	100	-36.057%
2025-12-15	49.2700	49.3200	48.6000	48.6000	+9.213%	15	97	-34.938%
2025-12-05	44.5000	44.5000	44.5000	44.5000	-2.519%	20	99	-28.944%
2025-11-28	45.6500	45.6500	45.6500	45.6500	-4.896%	1	79	-30.734%
2025-11-25	48.0000	48.0000	48.0000	48.0000	-1.820%	1	78	-34.125%
2025-11-21	49.2200	49.2200	48.8900	48.8900	+5.662%	22	77	-35.324%
2025-11-20	46.0000	46.2700	46.0000	46.2700	-6.431%	6	55	-31.662%
2025-11-14	49.4500	49.4500	49.4500	49.4500	+2.935%	10	55	-36.057%
2025-11-13	47.5300	48.0400	47.5300	48.0400	+23.179%	20	45	-34.180%
2025-10-28	38.2800	39.0000	37.3600	39.0000	+2.632%	4	25	-18.923%
2025-10-27	38.0000	38.0000	38.0000	38.0000	-7.317%	5	20	-16.789%
2025-10-24	41.0000	41.0000	41.0000	41.0000	-6.521%	3	20	-22.878%
2025-10-22	44.3700	44.3700	43.8600	43.8600	+11.038%	8	23	-27.907%
2025-10-20	39.5000	39.5000	39.5000	39.5000	-0.076%	3	15	-19.949%
2025-10-17	39.5300	39.5300	39.5300	39.5300	+13.234%	1	18	-20.010%
2025-10-15	34.9100	34.9100	34.9100	34.9100	-1.468%	1	17	-9.424%
2025-10-14	35.1400	35.4300	35.1400	35.4300	+10.892%	2	18	-10.754%
2025-10-10	31.9500	31.9500	31.9500	31.9500	-5.863%	1	16	-1.033%
2025-10-08	35.2000	35.2000	33.9400	33.9400	-3.853%	6	17	-6.836%
2025-10-07	32.8400	35.5000	32.8400	35.3000	+10.313%	16	21	-10.425%
2025-10-03	32.0000	32.0000	32.0000	32.0000	-0.062%	1	6	-1.188%
2025-10-02	32.0200	32.0200	32.0200	32.0200	-6.919%	1	6	-1.249%
2025-10-01	34.4000	34.4000	34.4000	34.4000	-1.742%	1	6	-8.081%
2025-09-29	35.0100	35.0100	35.0100	35.0100	-0.171%	1	5	-9.683%
2025-09-24	35.0700	35.0700	35.0700	35.0700	-1.211%	1	4	-9.837%
2025-09-23	35.5000	35.5000	35.5000	35.5000	-7.068%	1	3	-10.930%
2025-09-18	38.2000	38.2000	38.2000	38.2000	-1.292%	1	2	-17.225%
2025-09-15	38.7000	38.7000	38.7000	38.7000	0.000%	1	1	-18.295%

.dark-mode .GgtLq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GgtLq6{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20271217P100NBIS Dec 17 2027 100.00 Put (NBIS271217P00100000)option OPRA

NBIS20271217P100
NBIS Dec 17 2027 100.00 Put (NBIS271217P00100000)
option OPRA